Indicators

Banco DE Chile ADR (NY: BCH )

24.54 +0.17 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.796	5.980	5.796	5.881	78,501	+0.03(+0.48%)
May 28, 2009	5.718	5.852	5.660	5.852	44,567	+0.17(+2.99%)
May 27, 2009	5.620	5.796	5.620	5.683	67,543	-0.16(-2.66%)
May 26, 2009	5.923	5.923	5.725	5.838	125,438	+0.02(+0.27%)
May 22, 2009	5.654	5.823	5.654	5.823	23,372	+0.15(+2.72%)
May 21, 2009	5.714	5.714	5.654	5.669	26,174	-0.07(-1.18%)
May 20, 2009	5.741	5.845	5.698	5.736	85,533	+0.04(+0.67%)
May 19, 2009	5.760	5.794	5.670	5.698	79,937	-0.10(-1.68%)
May 18, 2009	5.522	5.813	5.444	5.796	49,518	+0.30(+5.53%)
May 15, 2009	5.512	5.548	5.492	5.492	15,563	+0.05(+0.91%)
May 14, 2009	5.308	5.442	5.308	5.442	37,316	+0.14(+2.61%)
May 13, 2009	5.399	5.399	5.301	5.304	30,878	-0.17(-3.05%)
May 12, 2009	5.372	5.472	5.363	5.471	46,767	+0.14(+2.65%)
May 11, 2009	5.437	5.437	5.293	5.329	50,226	-0.08(-1.44%)
May 08, 2009	5.442	5.490	5.372	5.407	84,889	+0.04(+0.68%)
May 07, 2009	5.329	5.441	5.274	5.370	72,156	+0.11(+2.12%)
May 06, 2009	5.253	5.293	5.229	5.259	92,529	+0.03(+0.54%)
May 05, 2009	5.230	5.237	5.058	5.230	114,459	+0.00(+0.00%)
May 04, 2009	5.126	5.293	5.093	5.230	150,403	+0.06(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.